Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
0.0687 USDT |
462,137.9957 |
0.0691 USDT |
0.0652 USDT |
0.0674 USDT |
0.0689 USDT |
| 2023-03-16 |
0.0687 USDT |
528,251.4569 |
0.0694 USDT |
0.0645 USDT |
0.0675 USDT |
0.0691 USDT |
| 2023-03-15 |
0.0703 USDT |
623,867.0799 |
0.0715 USDT |
0.0655 USDT |
0.0685 USDT |
0.0698 USDT |
| 2023-03-14 |
0.0688 USDT |
641,906.3646 |
0.0657 USDT |
0.0644 USDT |
0.0662 USDT |
0.0710 USDT |
| 2023-03-13 |
0.0658 USDT |
615,684.3670 |
0.0630 USDT |
0.0630 USDT |
0.0657 USDT |
0.0653 USDT |
| 2023-03-12 |
0.0625 USDT |
568,852.6464 |
0.0616 USDT |
0.0601 USDT |
0.0619 USDT |
0.0630 USDT |
| 2023-03-11 |
0.0631 USDT |
537,813.4700 |
0.0645 USDT |
0.0608 USDT |
0.0619 USDT |
0.0617 USDT |
| 2023-03-10 |
0.0655 USDT |
610,085.9286 |
0.0667 USDT |
0.0618 USDT |
0.0637 USDT |
0.0648 USDT |
| 2023-03-09 |
0.0714 USDT |
380,760.9800 |
0.0727 USDT |
0.0699 USDT |
0.0703 USDT |
0.0704 USDT |
| 2023-03-08 |
0.0730 USDT |
498,080.7993 |
0.0737 USDT |
0.0701 USDT |
0.0710 USDT |
0.0754 USDT |
| 2023-03-07 |
0.0732 USDT |
473,060.3909 |
0.0749 USDT |
0.0701 USDT |
0.0714 USDT |
0.0737 USDT |
| 2023-03-06 |
0.0741 USDT |
498,552.9859 |
0.0741 USDT |
0.0717 USDT |
0.0741 USDT |
0.0740 USDT |
| 2023-03-05 |
0.0731 USDT |
502,466.8000 |
0.0699 USDT |
0.0696 USDT |
0.0707 USDT |
0.0740 USDT |
| 2023-03-04 |
0.0717 USDT |
439,298.2863 |
0.0730 USDT |
0.0696 USDT |
0.0706 USDT |
0.0721 USDT |
| 2023-03-03 |
0.0726 USDT |
505,195.1145 |
0.0775 USDT |
0.0670 USDT |
0.0716 USDT |
0.0738 USDT |
| 2023-03-02 |
0.0773 USDT |
317,410.2958 |
0.0779 USDT |
0.0768 USDT |
0.0769 USDT |
0.0769 USDT |
| 2023-03-01 |
0.0768 USDT |
298,156.4723 |
0.0755 USDT |
0.0751 USDT |
0.0756 USDT |
0.0762 USDT |
| 2023-02-28 |
0.0796 USDT |
408,139.0703 |
0.0826 USDT |
0.0758 USDT |
0.0767 USDT |
0.0764 USDT |
| 2023-02-27 |
0.0819 USDT |
406,056.3400 |
0.0831 USDT |
0.0792 USDT |
0.0808 USDT |
0.0825 USDT |
| 2023-02-26 |
0.0836 USDT |
449,104.8583 |
0.0809 USDT |
0.0803 USDT |
0.0817 USDT |
0.0836 USDT |
| 2023-02-25 |
0.0793 USDT |
539,003.0825 |
0.0784 USDT |
0.0758 USDT |
0.0786 USDT |
0.0805 USDT |
| 2023-02-24 |
0.0865 USDT |
385,103.6385 |
0.0872 USDT |
0.0800 USDT |
0.0824 USDT |
0.0818 USDT |
| 2023-02-23 |
0.0905 USDT |
566,313.0222 |
0.0873 USDT |
0.0838 USDT |
0.0860 USDT |
0.0912 USDT |
| 2023-02-22 |
0.0850 USDT |
520,530.9600 |
0.0855 USDT |
0.0791 USDT |
0.0841 USDT |
0.0871 USDT |
| 2023-02-21 |
0.0878 USDT |
463,993.3234 |
0.0869 USDT |
0.0832 USDT |
0.0863 USDT |
0.0896 USDT |
| 2023-02-20 |
0.0838 USDT |
679,164.0160 |
0.0809 USDT |
0.0788 USDT |
0.0803 USDT |
0.0868 USDT |
| 2023-02-19 |
0.0818 USDT |
603,188.1142 |
0.0811 USDT |
0.0792 USDT |
0.0809 USDT |
0.0808 USDT |
| 2023-02-18 |
0.0794 USDT |
753,980.6533 |
0.0745 USDT |
0.0711 USDT |
0.0752 USDT |
0.0809 USDT |
| 2023-02-17 |
0.0744 USDT |
1,073,720.5613 |
0.0773 USDT |
0.0642 USDT |
0.0753 USDT |
0.0739 USDT |
| 2023-02-16 |
0.0793 USDT |
717,467.5052 |
0.0790 USDT |
0.0734 USDT |
0.0783 USDT |
0.0776 USDT |
| 2023-02-15 |
0.0776 USDT |
550,686.4140 |
0.0794 USDT |
0.0731 USDT |
0.0761 USDT |
0.0790 USDT |
| 2023-02-14 |
0.0763 USDT |
692,890.6686 |
0.0745 USDT |
0.0731 USDT |
0.0744 USDT |
0.0789 USDT |
| 2023-02-13 |
0.0781 USDT |
622,818.1279 |
0.0824 USDT |
0.0731 USDT |
0.0742 USDT |
0.0754 USDT |
| 2023-02-12 |
0.0846 USDT |
561,026.9985 |
0.0827 USDT |
0.0809 USDT |
0.0834 USDT |
0.0840 USDT |
| 2023-02-11 |
0.0780 USDT |
564,007.5787 |
0.0773 USDT |
0.0742 USDT |
0.0762 USDT |
0.0820 USDT |
| 2023-02-10 |
0.0772 USDT |
662,173.8800 |
0.0782 USDT |
0.0688 USDT |
0.0752 USDT |
0.0784 USDT |
| 2023-02-09 |
0.0793 USDT |
783,301.0149 |
0.0802 USDT |
0.0738 USDT |
0.0755 USDT |
0.0809 USDT |
| 2023-02-08 |
0.0818 USDT |
555,850.6246 |
0.0814 USDT |
0.0736 USDT |
0.0802 USDT |
0.0795 USDT |
| 2023-02-07 |
0.0823 USDT |
515,830.7883 |
0.0867 USDT |
0.0794 USDT |
0.0806 USDT |
0.0815 USDT |
| 2023-02-06 |
0.0826 USDT |
615,843.5605 |
0.0875 USDT |
0.0731 USDT |
0.0784 USDT |
0.0841 USDT |
| 2023-02-05 |
0.0917 USDT |
581,430.4706 |
0.0966 USDT |
0.0835 USDT |
0.0885 USDT |
0.0880 USDT |
| 2023-02-04 |
0.0973 USDT |
989,480.1719 |
0.0873 USDT |
0.0787 USDT |
0.0879 USDT |
0.0944 USDT |
| 2023-02-03 |
0.0826 USDT |
527,844.0681 |
0.0784 USDT |
0.0781 USDT |
0.0789 USDT |
0.0888 USDT |
| 2023-02-02 |
0.0762 USDT |
478,979.2800 |
0.0722 USDT |
0.0712 USDT |
0.0730 USDT |
0.0771 USDT |
| 2023-02-01 |
0.0711 USDT |
563,498.2300 |
0.0727 USDT |
0.0637 USDT |
0.0696 USDT |
0.0722 USDT |
| 2023-01-31 |
0.0719 USDT |
656,094.4744 |
0.0645 USDT |
0.0645 USDT |
0.0671 USDT |
0.0729 USDT |
| 2023-01-30 |
0.0699 USDT |
722,095.7262 |
0.0721 USDT |
0.0636 USDT |
0.0659 USDT |
0.0666 USDT |
| 2023-01-29 |
0.0676 USDT |
846,832.7564 |
0.0606 USDT |
0.0587 USDT |
0.0605 USDT |
0.0752 USDT |
| 2023-01-28 |
0.0597 USDT |
621,291.0648 |
0.0578 USDT |
0.0574 USDT |
0.0591 USDT |
0.0613 USDT |
| 2023-01-27 |
0.0570 USDT |
498,685.2860 |
0.0575 USDT |
0.0557 USDT |
0.0568 USDT |
0.0576 USDT |